Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	56.02	56.94	55.64	55.78	1,287,363	-0.56(-0.99%)
May 30, 2013	56.13	56.69	55.35	56.34	1,459,929	+0.40(+0.72%)
May 29, 2013	55.52	56.14	54.74	55.93	1,267,742	-0.17(-0.30%)
May 28, 2013	56.16	56.85	55.64	56.10	1,227,475	+0.87(+1.58%)
May 24, 2013	54.64	55.39	53.56	55.23	1,528,947	+0.22(+0.39%)
May 23, 2013	54.01	56.08	53.58	55.01	2,293,117	+0.19(+0.34%)
May 22, 2013	56.29	56.52	53.78	54.82	2,915,526	-1.53(-2.72%)
May 21, 2013	56.58	56.99	55.75	56.36	1,177,133	-0.08(-0.14%)
May 20, 2013	57.53	57.76	56.13	56.43	1,689,048	-1.15(-1.99%)
May 17, 2013	57.06	58.00	57.00	57.58	1,368,601	+1.17(+2.07%)
May 16, 2013	57.52	58.25	56.23	56.41	1,523,878	-1.17(-2.03%)
May 15, 2013	58.46	58.62	57.32	57.58	1,342,827	+1.17(+2.07%)
May 13, 2013	57.21	58.10	56.04	56.41	1,503,415	-0.78(-1.36%)
May 10, 2013	56.71	57.41	56.43	57.19	1,190,394	+0.44(+0.78%)
May 09, 2013	57.13	57.45	56.55	56.75	1,434,777	-0.33(-0.58%)
May 08, 2013	56.65	57.16	55.94	57.08	1,743,116	+0.44(+0.78%)
May 07, 2013	56.06	57.27	55.93	56.64	2,355,421	+1.06(+1.91%)
May 06, 2013	53.63	56.38	53.30	55.58	5,926,259	+2.11(+3.95%)
May 03, 2013	51.44	54.15	50.32	53.47	3,577,922	+3.15(+6.26%)
May 02, 2013	50.01	50.50	49.55	50.32	1,685,045	+0.44(+0.89%)
May 01, 2013	51.65	51.88	49.71	49.88	2,343,848	-1.75(-3.38%)
Apr 30, 2013	51.12	52.11	50.45	51.63	1,995,805	+0.20(+0.38%)
Apr 29, 2013	51.52	52.15	51.15	51.43	1,216,313	+0.04(+0.08%)
Apr 26, 2013	50.72	51.40	50.45	51.39	1,157,688	+0.35(+0.69%)
Apr 25, 2013	49.91	51.27	49.23	51.04	2,117,200	+1.38(+2.79%)
Apr 24, 2013	49.94	50.09	48.76	49.65	2,495,356	-0.10(-0.20%)
Apr 23, 2013	51.12	51.28	49.15	49.75	2,015,524	-0.83(-1.65%)
Apr 22, 2013	50.95	50.96	49.32	50.59	1,900,892	-0.14(-0.27%)
Apr 19, 2013	50.01	51.12	49.16	50.72	1,569,107	+0.98(+1.97%)
Apr 18, 2013	50.60	50.63	48.74	49.74	2,325,953	-0.76(-1.50%)
Apr 17, 2013	49.95	51.79	49.40	50.50	4,609,915	-0.74(-1.44%)
Apr 16, 2013	50.82	51.65	50.05	51.23	3,588,254	+1.30(+2.59%)
Apr 15, 2013	53.68	53.73	49.09	49.94	5,362,730	-4.01(-7.44%)
Apr 12, 2013	53.76	54.60	52.69	53.95	1,568,256	-0.23(-0.42%)
Apr 11, 2013	53.45	56.17	53.36	54.18	3,283,619	+0.75(+1.40%)
Apr 10, 2013	52.52	53.79	52.16	53.43	1,927,372	+1.22(+2.33%)
Apr 09, 2013	52.70	52.98	52.10	52.21	1,268,878	-0.13(-0.24%)
Apr 08, 2013	51.06	52.70	51.06	52.34	1,813,983	+1.46(+2.87%)
Apr 05, 2013	48.91	51.00	47.56	50.88	2,538,324	+0.95(+1.91%)
Apr 04, 2013	50.29	50.52	49.27	49.93	2,218,348	-0.35(-0.70%)
Apr 03, 2013	51.71	52.24	48.97	50.28	3,050,238	-1.35(-2.62%)
Apr 02, 2013	53.02	54.15	51.27	51.64	1,991,442	-0.53(-1.02%)
Apr 01, 2013	53.59	53.91	50.90	52.17	1,965,480	-1.78(-3.29%)
Mar 28, 2013	52.49	54.05	52.49	53.94	1,556,857	+1.43(+2.73%)
Mar 27, 2013	51.26	52.82	50.73	52.51	2,538,243	+0.52(+1.00%)
Mar 26, 2013	52.38	52.51	51.44	51.99	1,142,251	-0.04(-0.08%)
Mar 25, 2013	53.03	53.86	51.54	52.03	1,445,909	-0.79(-1.50%)
Mar 22, 2013	53.53	53.89	52.20	52.82	1,113,048	-0.34(-0.65%)
Mar 21, 2013	53.67	54.79	52.19	53.17	1,433,698	-1.03(-1.90%)
Mar 20, 2013	53.06	54.58	52.83	54.20	1,840,257	+1.78(+3.39%)
Mar 19, 2013	52.46	53.44	51.50	52.42	1,466,323	+0.42(+0.81%)
Mar 18, 2013	51.08	52.59	50.30	52.00	1,780,425	+0.29(+0.57%)
Mar 15, 2013	52.97	53.07	51.59	51.70	2,439,367	-1.52(-2.86%)
Mar 14, 2013	53.92	54.25	52.76	53.23	1,440,648	-0.39(-0.73%)
Mar 13, 2013	52.69	53.87	52.42	53.62	1,599,097	+1.09(+2.07%)
Mar 12, 2013	53.29	53.45	52.18	52.53	1,914,569	-0.77(-1.44%)
Mar 11, 2013	53.07	53.63	52.66	53.29	1,455,241	-0.48(-0.89%)
Mar 08, 2013	53.41	53.96	52.61	53.77	1,480,070	+1.00(+1.90%)
Mar 07, 2013	53.39	53.54	52.41	52.77	1,462,876	-0.47(-0.88%)
Mar 06, 2013	54.07	54.45	53.12	53.24	1,714,412	-0.67(-1.24%)
Mar 05, 2013	53.85	54.94	53.23	53.91	4,682,583	+2.84(+5.55%)
Mar 04, 2013	51.51	51.51	49.95	51.08	2,713,503	-0.57(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.